HDFCLIFE.NSHDFCLIFE.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $758.20 | $760.75 | $747.70 | $749.90 | 3.27M |
| 1/8/2026 | $773.00 | $774.35 | $752.65 | $758.15 | 1.99M |
| 1/7/2026 | $778.00 | $779.90 | $769.50 | $772.35 | 1.35M |
| 1/6/2026 | $754.20 | $779.90 | $754.20 | $777.85 | 2.90M |
| 1/5/2026 | $751.50 | $765.40 | $751.50 | $759.30 | 1.35M |
| 1/2/2026 | $749.95 | $758.35 | $749.05 | $754.85 | 1.46M |
| 1/1/2026 | $750.00 | $753.40 | $746.90 | $750.10 | 820,258 |
| 12/31/2025 | $747.85 | $752.00 | $744.20 | $749.85 | 2.50M |
| 12/30/2025 | $746.45 | $751.00 | $735.75 | $743.00 | 13.79M |
| 12/29/2025 | $748.00 | $751.45 | $742.20 | $746.45 | 2.91M |
| 12/26/2025 | $753.00 | $755.00 | $745.65 | $748.45 | 1.66M |
| 12/24/2025 | $763.90 | $767.95 | $754.65 | $755.35 | 1.13M |
| 12/23/2025 | $759.95 | $765.00 | $757.80 | $763.95 | 1.25M |
| 12/22/2025 | $766.00 | $769.05 | $759.95 | $761.80 | 767,829 |
| 12/19/2025 | $753.10 | $773.85 | $753.10 | $766.45 | 3.10M |
| 12/18/2025 | $755.05 | $758.30 | $749.10 | $757.00 | 731,681 |
| 12/17/2025 | $764.35 | $764.35 | $749.00 | $753.50 | 1.81M |
| 12/16/2025 | $772.90 | $782.20 | $762.15 | $764.35 | 2.13M |
| 12/15/2025 | $772.50 | $775.50 | $766.50 | $772.70 | 1.51M |
| 12/12/2025 | $779.10 | $779.85 | $770.05 | $777.50 | 1.29M |
| 12/11/2025 | $771.05 | $777.15 | $763.05 | $775.20 | 2.13M |
| 12/10/2025 | $759.00 | $775.90 | $759.00 | $771.05 | 1.67M |
| 12/9/2025 | $763.90 | $765.30 | $753.50 | $762.90 | 1.97M |
| 12/8/2025 | $768.00 | $779.90 | $762.00 | $764.05 | 3.78M |
| 12/5/2025 | $757.20 | $772.00 | $755.20 | $768.30 | 1.69M |
| 12/4/2025 | $755.00 | $766.00 | $745.20 | $760.80 | 2.65M |
| 12/3/2025 | $755.30 | $758.90 | $746.00 | $751.95 | 2.88M |
| 12/2/2025 | $762.00 | $766.40 | $753.95 | $759.00 | 2.88M |
| 12/1/2025 | $765.00 | $768.25 | $758.10 | $766.75 | 2.05M |
| 11/30/2025 | $765.00 | $768.25 | $758.10 | $766.75 | 908,996 |
| 11/28/2025 | $780.40 | $780.40 | $761.45 | $764.30 | 2.44M |
| 11/27/2025 | $787.55 | $787.80 | $775.85 | $777.80 | 2.44M |
| 11/26/2025 | $763.60 | $788.50 | $762.75 | $787.55 | 3.01M |
| 11/25/2025 | $763.85 | $770.45 | $757.65 | $766.55 | 1.86M |
| 11/24/2025 | $765.50 | $766.00 | $759.65 | $761.65 | 5.84M |
| 11/21/2025 | $760.00 | $766.20 | $758.60 | $764.00 | 2.71M |
| 11/19/2025 | $760.60 | $762.00 | $755.65 | $761.10 | 950,947 |
| 11/18/2025 | $766.45 | $769.10 | $760.55 | $761.80 | 1.36M |
| 11/17/2025 | $770.70 | $778.00 | $765.10 | $770.25 | 2.64M |
| 11/14/2025 | $779.00 | $780.30 | $769.50 | $773.70 | 1.37M |
| 11/13/2025 | $782.90 | $786.50 | $778.30 | $782.20 | 2.07M |
| 11/12/2025 | $765.00 | $786.00 | $764.45 | $783.10 | 4.00M |
| 11/11/2025 | $754.40 | $765.00 | $747.35 | $763.90 | 2.30M |
| 11/10/2025 | $750.00 | $759.80 | $749.20 | $750.70 | 2.05M |
| 11/7/2025 | $731.05 | $750.50 | $731.05 | $749.25 | 1.71M |
| 11/6/2025 | $738.85 | $746.80 | $734.60 | $736.05 | 1.64M |
| 11/4/2025 | $736.00 | $748.65 | $734.20 | $742.45 | 2.31M |
| 11/3/2025 | $730.00 | $737.95 | $728.45 | $736.00 | 2.31M |
| 11/2/2025 | $730.00 | $737.95 | $728.45 | $736.00 | 2.22M |
| 10/31/2025 | $745.00 | $748.60 | $730.05 | $731.85 | 2.58M |
| 10/30/2025 | $758.00 | $761.20 | $744.05 | $746.60 | 2.58M |
| 10/29/2025 | $750.20 | $763.40 | $749.00 | $761.30 | 2.27M |
| 10/28/2025 | $736.00 | $748.90 | $735.55 | $747.00 | 3.86M |
| 10/27/2025 | $734.95 | $743.55 | $732.30 | $737.25 | 3.74M |
| 10/24/2025 | $743.60 | $745.50 | $733.80 | $734.95 | 2.35M |
| 10/23/2025 | $745.00 | $752.55 | $742.70 | $743.65 | 3.31M |
| 10/21/2025 | $740.60 | $746.40 | $740.60 | $743.70 | 119,115 |
| 10/20/2025 | $751.90 | $753.90 | $737.55 | $742.25 | 2.36M |
| 10/17/2025 | $740.75 | $749.50 | $736.05 | $745.95 | 4.21M |
| 10/16/2025 | $759.95 | $759.95 | $726.00 | $742.85 | 10.21M |
| 10/15/2025 | $744.70 | $763.70 | $743.55 | $761.15 | 2.76M |
| 10/14/2025 | $746.95 | $748.15 | $739.65 | $743.55 | 3.41M |
| 10/13/2025 | $742.20 | $750.00 | $742.15 | $746.55 | 1.68M |